Dimensional US Large Cap Value ETF (DFLV)

DFLV
🏛️ アメリカ →
33.12
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 30.65 30.65 30.65 30.65 1.3K
09:32 30.69 30.69 30.69 30.69 2.2K
09:36 30.67 30.67 30.66 30.66 3.3K
09:43 30.68 30.68 30.68 30.68 1.2K
09:55 30.76 30.76 30.76 30.76 0.6K
10:00 30.77 30.77 30.77 30.77 0.2K
10:01 30.79 30.79 30.79 30.79 0.9K
10:04 30.81 30.81 30.81 30.81 1.0K
10:10 30.81 30.81 30.81 30.81 0.2K
10:11 30.77 30.77 30.77 30.77 2.8K
10:12 30.78 30.78 30.78 30.78 0.2K
10:13 30.79 30.79 30.79 30.79 0.6K
10:14 30.79 30.79 30.79 30.79 1.7K
10:15 30.80 30.80 30.79 30.79 0.2K
10:16 30.78 30.78 30.78 30.78 0.9K
10:17 30.79 30.79 30.79 30.79 0.1K
10:18 30.80 30.80 30.80 30.80 0.3K
10:19 30.80 30.80 30.80 30.80 0.2K
10:20 30.80 30.80 30.80 30.80 0.6K
10:22 30.79 30.80 30.79 30.80 1.6K
10:23 30.82 30.82 30.82 30.82 0.1K
10:24 30.82 30.82 30.82 30.82 0.3K
10:25 30.83 30.84 30.83 30.84 0.3K
10:26 30.83 30.83 30.83 30.83 0.4K
10:29 30.82 30.82 30.82 30.82 0.7K
10:32 30.82 30.82 30.82 30.82 0.3K
10:38 30.88 30.88 30.88 30.88 13.1K
10:42 30.86 30.86 30.86 30.86 0.2K
10:47 30.90 30.90 30.90 30.90 0.2K
10:48 30.89 30.89 30.89 30.89 0.2K
10:49 30.88 30.88 30.88 30.88 0.2K
10:51 30.86 30.86 30.86 30.86 0.6K
10:52 30.85 30.85 30.84 30.84 4.0K
10:54 30.85 30.85 30.85 30.85 0.8K
10:56 30.83 30.83 30.83 30.83 0.1K
10:58 30.83 30.83 30.82 30.82 1.7K
10:59 30.82 30.82 30.82 30.82 1.2K
11:00 30.83 30.83 30.83 30.83 1.0K
11:03 30.83 30.83 30.82 30.82 1.7K
11:04 30.82 30.82 30.82 30.82 1.0K
11:05 30.81 30.82 30.81 30.82 1.2K
11:06 30.81 30.82 30.81 30.82 0.5K
11:08 30.83 30.83 30.83 30.83 0.3K
11:11 30.84 30.84 30.84 30.84 1.2K
11:16 30.84 30.84 30.84 30.84 0.5K
11:22 30.83 30.83 30.83 30.83 0.2K
11:26 30.84 30.84 30.84 30.84 0.2K
11:30 30.83 30.83 30.83 30.83 0.1K
11:31 30.83 30.83 30.83 30.83 0.3K
11:32 30.84 30.85 30.84 30.85 3.5K
11:33 30.85 30.85 30.85 30.85 0.2K
11:35 30.84 30.84 30.84 30.84 1.8K
11:42 30.84 30.84 30.84 30.84 0.3K
11:50 30.85 30.85 30.85 30.85 0.2K
11:55 30.84 30.84 30.84 30.84 0.6K
11:57 30.85 30.85 30.85 30.85 0.2K
12:00 30.85 30.85 30.85 30.85 0.9K
12:01 30.84 30.84 30.84 30.84 6.1K
12:04 30.84 30.84 30.84 30.84 1.2K
12:09 30.85 30.85 30.85 30.85 0.5K
12:14 30.85 30.85 30.85 30.85 0.5K
12:15 30.86 30.86 30.86 30.86 1.6K
12:27 30.86 30.86 30.86 30.86 2.2K
12:28 30.87 30.87 30.86 30.86 3.5K
12:30 30.86 30.86 30.86 30.86 1.6K
12:33 30.88 30.88 30.88 30.88 0.2K
12:41 30.88 30.88 30.88 30.88 0.3K
12:44 30.87 30.87 30.87 30.87 0.2K
12:46 30.86 30.87 30.86 30.87 0.8K
12:48 30.89 30.89 30.89 30.89 0.3K
12:49 30.89 30.89 30.89 30.89 0.3K
12:53 30.88 30.88 30.88 30.88 1.6K
13:05 30.89 30.89 30.89 30.89 0.3K
13:07 30.89 30.89 30.89 30.89 0.7K
13:10 30.88 30.88 30.88 30.88 0.1K
13:11 30.87 30.87 30.87 30.87 0.3K
13:12 30.86 30.86 30.86 30.86 3.4K
13:13 30.87 30.87 30.87 30.87 1.0K
13:14 30.86 30.86 30.85 30.85 0.4K
13:15 30.86 30.86 30.86 30.86 0.5K
13:25 30.84 30.84 30.84 30.84 1.4K
13:35 30.83 30.84 30.83 30.84 1.0K
13:40 30.84 30.84 30.84 30.84 0.2K
13:41 30.84 30.84 30.84 30.84 0.2K
13:42 30.85 30.85 30.85 30.85 1.0K
13:47 30.84 30.84 30.84 30.84 0.5K
13:53 30.84 30.84 30.84 30.84 0.1K
13:54 30.83 30.83 30.83 30.83 1.0K
13:56 30.84 30.84 30.84 30.84 0.4K
13:58 30.84 30.84 30.84 30.84 1.9K
14:00 30.85 30.85 30.85 30.85 1.0K
14:03 30.86 30.86 30.85 30.85 23.7K
14:04 30.85 30.85 30.85 30.85 1.4K
14:06 30.85 30.86 30.85 30.86 3.5K
14:07 30.86 30.86 30.86 30.86 1.1K
14:08 30.86 30.87 30.86 30.87 6.5K
14:12 30.86 30.86 30.86 30.86 0.2K
14:15 30.86 30.86 30.86 30.86 2.6K
14:16 30.87 30.87 30.87 30.87 3.3K
14:17 30.86 30.86 30.86 30.86 0.4K
14:21 30.85 30.85 30.85 30.85 1.5K
14:24 30.85 30.85 30.85 30.85 0.1K
14:25 30.85 30.85 30.85 30.85 0.2K
14:26 30.86 30.86 30.86 30.86 1.0K
14:28 30.85 30.85 30.85 30.85 0.6K
14:29 30.85 30.85 30.85 30.85 4.4K
14:30 30.85 30.85 30.85 30.85 1.9K
14:35 30.85 30.85 30.85 30.85 0.7K
14:36 30.86 30.86 30.86 30.86 0.3K
14:38 30.86 30.86 30.86 30.86 0.4K
14:39 30.86 30.86 30.86 30.86 2.6K
14:40 30.86 30.86 30.86 30.86 1.3K
14:42 30.86 30.86 30.85 30.85 2.1K
14:43 30.86 30.86 30.86 30.86 0.6K
14:44 30.86 30.86 30.86 30.86 0.4K
14:46 30.86 30.86 30.86 30.86 0.1K
14:48 30.85 30.85 30.85 30.85 0.1K
14:50 30.84 30.84 30.84 30.84 0.2K
14:52 30.83 30.84 30.83 30.84 7.3K
14:53 30.83 30.83 30.83 30.83 1.9K
14:58 30.83 30.83 30.82 30.82 15.3K
14:59 30.83 30.83 30.83 30.83 9.5K
15:00 30.81 30.81 30.81 30.81 0.3K
15:01 30.84 30.84 30.84 30.84 0.2K
15:02 30.84 30.84 30.83 30.83 3.3K
15:03 30.83 30.83 30.83 30.83 3.9K
15:04 30.84 30.84 30.84 30.84 5.0K
15:05 30.84 30.84 30.84 30.84 0.4K
15:06 30.83 30.84 30.83 30.84 1.1K
15:08 30.83 30.83 30.83 30.83 0.3K
15:10 30.85 30.86 30.85 30.86 5.1K
15:11 30.86 30.86 30.86 30.86 4.6K
15:12 30.85 30.85 30.85 30.85 0.8K
15:13 30.85 30.85 30.85 30.85 1.1K
15:14 30.86 30.86 30.86 30.86 0.4K
15:18 30.85 30.86 30.85 30.86 1.0K
15:23 30.85 30.85 30.84 30.84 4.8K
15:25 30.85 30.85 30.85 30.85 2.1K
15:26 30.83 30.84 30.83 30.84 10.9K
15:27 30.84 30.84 30.84 30.84 1.1K
15:29 30.85 30.85 30.85 30.85 0.1K
15:32 30.86 30.86 30.86 30.86 0.2K
15:33 30.86 30.86 30.86 30.86 12.6K
15:35 30.85 30.87 30.85 30.87 9.6K
15:36 30.87 30.87 30.87 30.87 0.5K
15:38 30.87 30.87 30.87 30.87 0.2K
15:39 30.88 30.88 30.87 30.87 5.1K
15:40 30.86 30.86 30.86 30.86 0.1K
15:41 30.87 30.87 30.87 30.87 0.1K
15:42 30.86 30.86 30.86 30.86 0.6K
15:43 30.85 30.86 30.85 30.86 2.8K
15:45 30.86 30.86 30.86 30.86 2.8K
15:46 30.87 30.87 30.87 30.87 1.4K
15:49 30.89 30.89 30.89 30.89 0.4K
15:50 30.89 30.89 30.89 30.89 0.7K
15:52 30.89 30.90 30.89 30.90 0.5K
15:54 30.91 30.91 30.91 30.91 0.7K
15:55 30.91 30.91 30.91 30.91 3.6K
15:57 30.92 30.93 30.92 30.93 1.3K
15:58 30.93 30.93 30.93 30.93 2.1K
15:59 30.94 30.95 30.94 30.95 4.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし